Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 5.320 | 5.430 | 5.300 | 5.410 | 14,806 | +0.11(+2.08%) |
Aug 30, 2022 | 5.500 | 5.500 | 5.300 | 5.300 | 11,300 | +0.00(+0.00%) |
Aug 29, 2022 | 5.250 | 5.400 | 5.220 | 5.300 | 17,401 | -0.04(-0.75%) |
Aug 26, 2022 | 5.460 | 5.460 | 5.250 | 5.340 | 16,960 | -0.16(-2.91%) |
Aug 25, 2022 | 5.670 | 5.670 | 5.380 | 5.500 | 11,829 | -0.02(-0.36%) |
Aug 24, 2022 | 5.670 | 5.700 | 5.480 | 5.520 | 27,764 | +0.08(+1.47%) |
Aug 23, 2022 | 5.400 | 5.610 | 5.400 | 5.440 | 6,902 | +0.13(+2.45%) |
Aug 22, 2022 | 5.510 | 5.510 | 5.270 | 5.310 | 36,448 | -0.16(-2.93%) |
Aug 19, 2022 | 5.600 | 5.600 | 5.410 | 5.470 | 13,972 | -0.23(-4.04%) |
Aug 18, 2022 | 5.730 | 5.730 | 5.630 | 5.700 | 8,341 | -0.07(-1.21%) |
Aug 17, 2022 | 5.920 | 5.930 | 5.700 | 5.770 | 15,859 | -0.21(-3.51%) |
Aug 16, 2022 | 6.200 | 6.200 | 5.970 | 5.980 | 16,811 | -0.12(-1.97%) |
Aug 15, 2022 | 6.180 | 6.180 | 6.080 | 6.100 | 5,707 | -0.08(-1.29%) |
Aug 12, 2022 | 6.250 | 6.260 | 6.080 | 6.180 | 6,784 | +0.17(+2.83%) |
Aug 11, 2022 | 6.360 | 6.360 | 6.010 | 6.010 | 12,153 | -0.25(-3.99%) |
Aug 10, 2022 | 6.520 | 6.520 | 6.240 | 6.260 | 8,234 | -0.20(-3.10%) |
Aug 09, 2022 | 6.420 | 6.520 | 6.370 | 6.460 | 5,696 | +0.13(+2.05%) |
Aug 08, 2022 | 6.270 | 6.490 | 6.270 | 6.330 | 6,832 | -0.02(-0.31%) |
Aug 05, 2022 | 6.070 | 6.380 | 6.070 | 6.350 | 13,579 | +0.06(+0.95%) |
Aug 04, 2022 | 6.210 | 6.470 | 6.110 | 6.290 | 31,658 | +0.34(+5.71%) |
Aug 03, 2022 | 6.180 | 6.210 | 5.950 | 5.950 | 30,237 | -0.32(-5.10%) |
Aug 02, 2022 | 6.240 | 6.450 | 6.150 | 6.270 | 21,789 | +0.03(+0.48%) |
Jul 29, 2022 | 6.240 | 0 | -0.22(-3.41%) | |||
Jul 28, 2022 | 6.500 | 6.760 | 6.400 | 6.460 | 13,924 | -0.04(-0.62%) |
Jul 27, 2022 | 6.070 | 6.500 | 6.050 | 6.500 | 8,670 | +0.42(+6.91%) |
Jul 26, 2022 | 5.780 | 6.090 | 5.780 | 6.080 | 10,552 | +0.26(+4.47%) |
Jul 25, 2022 | 5.880 | 5.880 | 5.750 | 5.820 | 6,316 | -0.04(-0.68%) |
Jul 22, 2022 | 5.980 | 6.360 | 5.860 | 5.860 | 9,005 | -0.09(-1.51%) |
Jul 21, 2022 | 5.540 | 5.950 | 5.500 | 5.950 | 22,987 | +0.45(+8.18%) |
Jul 20, 2022 | 5.610 | 5.720 | 5.440 | 5.500 | 13,813 | -0.19(-3.34%) |
Jul 19, 2022 | 5.800 | 5.820 | 5.650 | 5.690 | 6,338 | -0.01(-0.18%) |
Jul 18, 2022 | 5.940 | 6.090 | 5.700 | 5.700 | 25,717 | -0.04(-0.70%) |
Jul 15, 2022 | 5.790 | 5.960 | 5.680 | 5.740 | 10,896 | -0.21(-3.53%) |
Jul 14, 2022 | 5.990 | 6.000 | 5.800 | 5.950 | 15,727 | -0.21(-3.41%) |
Jul 13, 2022 | 5.800 | 6.200 | 5.780 | 6.160 | 8,824 | +0.31(+5.30%) |
Jul 12, 2022 | 5.930 | 5.960 | 5.700 | 5.850 | 4,026 | -0.03(-0.51%) |
Jul 11, 2022 | 5.900 | 6.000 | 5.880 | 5.880 | 5,977 | -0.09(-1.51%) |
Jul 08, 2022 | 5.910 | 6.010 | 5.850 | 5.970 | 4,311 | +0.05(+0.84%) |
Jul 07, 2022 | 5.840 | 6.120 | 5.840 | 5.920 | 21,668 | +0.05(+0.85%) |
Jul 06, 2022 | 5.970 | 5.970 | 5.650 | 5.870 | 15,698 | -0.25(-4.08%) |
Jul 05, 2022 | 6.250 | 6.250 | 5.900 | 6.120 | 21,435 | -0.14(-2.24%) |
Jul 04, 2022 | 6.170 | 6.300 | 6.170 | 6.260 | 7,355 | +0.09(+1.46%) |
Jun 30, 2022 | 6.170 | 0 | -0.25(-3.89%) | |||
Jun 29, 2022 | 6.460 | 6.460 | 6.200 | 6.420 | 12,775 | +0.02(+0.31%) |
Jun 28, 2022 | 6.880 | 6.880 | 6.270 | 6.400 | 21,327 | -0.40(-5.88%) |
Jun 27, 2022 | 6.790 | 6.820 | 6.530 | 6.800 | 8,775 | +0.04(+0.59%) |
Jun 24, 2022 | 6.570 | 6.880 | 6.510 | 6.760 | 16,013 | +0.21(+3.21%) |
Jun 23, 2022 | 6.660 | 6.870 | 6.400 | 6.550 | 11,455 | -0.15(-2.24%) |
Jun 22, 2022 | 6.760 | 6.910 | 6.640 | 6.700 | 16,237 | -0.07(-1.03%) |
Jun 21, 2022 | 6.730 | 6.910 | 6.730 | 6.770 | 17,220 | +0.17(+2.58%) |
Jun 20, 2022 | 6.690 | 6.800 | 6.600 | 6.600 | 4,273 | -0.04(-0.60%) |
Jun 17, 2022 | 6.990 | 6.990 | 6.640 | 6.640 | 13,868 | -0.36(-5.14%) |
Jun 16, 2022 | 7.080 | 7.130 | 6.700 | 7.000 | 31,868 | +0.04(+0.57%) |
Jun 15, 2022 | 7.350 | 7.350 | 6.720 | 6.960 | 18,463 | +0.31(+4.66%) |
Jun 14, 2022 | 6.930 | 6.930 | 6.630 | 6.650 | 16,405 | -0.17(-2.49%) |
Jun 13, 2022 | 7.160 | 7.160 | 6.820 | 6.820 | 16,976 | -0.56(-7.59%) |
Jun 10, 2022 | 6.910 | 7.380 | 6.800 | 7.380 | 13,668 | +0.50(+7.27%) |
Jun 09, 2022 | 6.890 | 6.950 | 6.750 | 6.880 | 11,730 | +0.00(+0.00%) |
Jun 08, 2022 | 6.970 | 7.000 | 6.880 | 6.880 | 22,163 | -0.14(-1.99%) |
Jun 07, 2022 | 7.060 | 7.200 | 6.940 | 7.020 | 7,383 | -0.09(-1.27%) |
Jun 06, 2022 | 7.330 | 7.330 | 6.960 | 7.110 | 15,726 | -0.08(-1.11%) |
Jun 03, 2022 | 7.660 | 7.660 | 7.160 | 7.190 | 5,975 | -0.53(-6.87%) |
Jun 02, 2022 | 6.810 | 7.720 | 6.810 | 7.720 | 16,049 | +0.90(+13.20%) |